Price History - FAPA

Kembali ke Company
Ticker: FAPA
Company: PT FAP Agri Tbk
Date Open High Low Close Volume Value
29-Dec-2022 4,280.00 4,300.00 4,260.00 4,290.00 39,800 0
28-Dec-2022 4,270.00 4,300.00 4,260.00 4,280.00 55,000 0
27-Dec-2022 4,290.00 4,300.00 4,280.00 4,280.00 25,400 0
26-Dec-2022 4,270.00 4,300.00 4,260.00 4,280.00 42,000 0
23-Dec-2022 4,290.00 4,300.00 4,260.00 4,270.00 18,800 0
22-Dec-2022 4,300.00 4,300.00 4,260.00 4,280.00 63,900 0
21-Dec-2022 4,290.00 4,300.00 4,260.00 4,300.00 54,100 0
20-Dec-2022 4,280.00 4,300.00 4,260.00 4,290.00 44,400 0
19-Dec-2022 4,290.00 4,300.00 4,260.00 4,290.00 30,300 0
16-Dec-2022 4,290.00 4,300.00 4,260.00 4,280.00 28,500 0
15-Dec-2022 4,290.00 4,300.00 4,260.00 4,290.00 43,300 0
14-Dec-2022 4,270.00 4,300.00 4,260.00 4,290.00 50,300 0
13-Dec-2022 4,270.00 4,300.00 4,260.00 4,270.00 31,900 0
12-Dec-2022 4,290.00 4,300.00 4,270.00 4,280.00 33,300 0
09-Dec-2022 4,290.00 4,300.00 4,260.00 4,290.00 26,500 0
08-Dec-2022 4,280.00 4,300.00 4,260.00 4,290.00 30,800 0
07-Dec-2022 4,260.00 4,300.00 4,260.00 4,280.00 52,300 0
06-Dec-2022 4,280.00 4,290.00 4,260.00 4,260.00 55,300 0
05-Dec-2022 4,290.00 4,300.00 4,260.00 4,270.00 33,900 0
02-Dec-2022 4,290.00 4,300.00 4,260.00 4,280.00 31,200 0
01-Dec-2022 4,270.00 4,300.00 4,260.00 4,290.00 33,500 0
30-Nov-2022 4,270.00 4,300.00 4,260.00 4,270.00 63,500 0
29-Nov-2022 4,280.00 4,300.00 4,260.00 4,280.00 39,900 0
28-Nov-2022 4,280.00 4,300.00 4,260.00 4,280.00 62,000 0
25-Nov-2022 4,270.00 4,300.00 4,270.00 4,270.00 32,300 0
24-Nov-2022 4,280.00 4,290.00 4,250.00 4,260.00 32,600 0
23-Nov-2022 4,300.00 4,300.00 4,270.00 4,270.00 63,000 0
22-Nov-2022 4,290.00 4,300.00 4,260.00 4,300.00 39,000 0
21-Nov-2022 4,280.00 4,300.00 4,260.00 4,290.00 52,100 0
18-Nov-2022 4,300.00 4,300.00 4,260.00 4,280.00 53,100 0
17-Nov-2022 4,280.00 4,300.00 4,250.00 4,270.00 40,700 0
16-Nov-2022 4,260.00 4,300.00 4,250.00 4,260.00 41,600 0
15-Nov-2022 4,250.00 4,300.00 4,250.00 4,260.00 41,300 0
14-Nov-2022 4,250.00 4,300.00 4,250.00 4,260.00 44,500 0
11-Nov-2022 4,240.00 4,300.00 4,230.00 4,250.00 43,800 0
10-Nov-2022 4,230.00 4,250.00 4,200.00 4,230.00 44,400 0
09-Nov-2022 4,240.00 4,250.00 4,220.00 4,230.00 37,300 0
08-Nov-2022 4,230.00 4,250.00 4,200.00 4,240.00 44,700 0
07-Nov-2022 4,220.00 4,250.00 4,200.00 4,230.00 65,200 0
04-Nov-2022 4,220.00 4,250.00 4,200.00 4,220.00 46,100 0
03-Nov-2022 4,200.00 4,250.00 4,200.00 4,220.00 68,700 0
02-Nov-2022 4,190.00 4,200.00 4,170.00 4,200.00 69,500 0
01-Nov-2022 4,180.00 4,200.00 4,170.00 4,190.00 44,800 0
31-Oct-2022 4,200.00 4,200.00 4,170.00 4,180.00 67,800 0
28-Oct-2022 4,200.00 4,210.00 4,170.00 4,190.00 40,700 0
27-Oct-2022 4,190.00 4,200.00 4,170.00 4,200.00 48,600 0
26-Oct-2022 4,190.00 4,200.00 4,170.00 4,190.00 34,900 0
25-Oct-2022 4,170.00 4,200.00 4,170.00 4,180.00 44,400 0
24-Oct-2022 4,180.00 4,210.00 4,150.00 4,170.00 56,600 0
21-Oct-2022 4,200.00 4,200.00 4,170.00 4,180.00 45,300 0
20-Oct-2022 4,190.00 4,200.00 4,170.00 4,200.00 80,400 0
19-Oct-2022 4,160.00 4,200.00 4,150.00 4,190.00 46,900 0
18-Oct-2022 4,140.00 4,180.00 4,140.00 4,160.00 34,600 0
17-Oct-2022 4,150.00 4,180.00 4,130.00 4,150.00 50,600 0
14-Oct-2022 4,150.00 4,180.00 4,130.00 4,150.00 40,200 0
13-Oct-2022 4,130.00 4,180.00 4,130.00 4,150.00 41,200 0
12-Oct-2022 4,150.00 4,180.00 4,130.00 4,130.00 41,900 0
11-Oct-2022 4,150.00 4,180.00 4,130.00 4,140.00 52,900 0
10-Oct-2022 4,130.00 4,180.00 4,130.00 4,150.00 58,500 0
07-Oct-2022 4,120.00 4,150.00 4,110.00 4,130.00 37,800 0
06-Oct-2022 4,150.00 4,160.00 4,110.00 4,120.00 70,800 0
05-Oct-2022 4,130.00 4,150.00 4,100.00 4,140.00 52,700 0
04-Oct-2022 4,100.00 4,150.00 4,100.00 4,130.00 52,100 0
03-Oct-2022 4,080.00 4,100.00 4,050.00 4,090.00 46,200 0
30-Sep-2022 4,080.00 4,100.00 4,070.00 4,080.00 22,100 0
29-Sep-2022 4,080.00 4,080.00 4,050.00 4,070.00 37,100 0
28-Sep-2022 4,080.00 4,100.00 4,050.00 4,080.00 69,500 0
27-Sep-2022 4,060.00 4,080.00 4,050.00 4,070.00 50,200 0
26-Sep-2022 4,100.00 4,100.00 4,060.00 4,060.00 82,200 0
23-Sep-2022 4,080.00 4,100.00 4,060.00 4,090.00 38,800 0
22-Sep-2022 4,060.00 4,090.00 4,050.00 4,080.00 44,700 0
21-Sep-2022 4,100.00 4,100.00 4,060.00 4,070.00 56,600 0
20-Sep-2022 4,050.00 4,100.00 4,050.00 4,080.00 46,500 0
19-Sep-2022 4,060.00 4,100.00 4,050.00 4,060.00 61,200 0
16-Sep-2022 4,060.00 4,080.00 4,030.00 4,060.00 100,800 0
15-Sep-2022 4,050.00 4,050.00 4,030.00 4,050.00 64,100 0
14-Sep-2022 4,060.00 4,060.00 4,030.00 4,050.00 27,200 0
13-Sep-2022 4,030.00 4,050.00 4,000.00 4,050.00 62,900 0
12-Sep-2022 4,050.00 4,050.00 4,000.00 4,020.00 49,500 0
09-Sep-2022 4,010.00 4,050.00 4,010.00 4,040.00 57,800 0
08-Sep-2022 3,970.00 4,010.00 3,970.00 4,000.00 47,700 0
07-Sep-2022 3,990.00 4,000.00 3,960.00 3,970.00 34,900 0
06-Sep-2022 4,000.00 4,000.00 3,960.00 3,990.00 50,400 0
05-Sep-2022 3,960.00 3,980.00 3,950.00 3,980.00 55,300 0
02-Sep-2022 3,970.00 4,000.00 3,950.00 3,970.00 141,600 0
01-Sep-2022 3,940.00 3,990.00 3,940.00 3,970.00 70,700 0
31-Aug-2022 3,960.00 3,960.00 3,930.00 3,930.00 76,500 0
30-Aug-2022 3,890.00 4,000.00 3,890.00 3,950.00 141,000 0
29-Aug-2022 3,960.00 3,960.00 3,870.00 3,890.00 124,500 0
26-Aug-2022 3,870.00 3,970.00 3,870.00 3,960.00 167,800 0
25-Aug-2022 3,760.00 3,860.00 3,760.00 3,860.00 84,800 0
24-Aug-2022 3,740.00 3,760.00 3,740.00 3,760.00 29,500 0
23-Aug-2022 3,730.00 3,750.00 3,730.00 3,750.00 17,300 0
22-Aug-2022 3,730.00 3,740.00 3,730.00 3,730.00 17,500 0
19-Aug-2022 3,730.00 3,740.00 3,720.00 3,740.00 19,600 0
18-Aug-2022 3,730.00 3,740.00 3,720.00 3,730.00 10,200 0
16-Aug-2022 3,750.00 3,750.00 3,730.00 3,730.00 18,200 0
15-Aug-2022 3,740.00 3,750.00 3,730.00 3,750.00 32,800 0
12-Aug-2022 3,710.00 3,730.00 3,710.00 3,730.00 23,600 0
11-Aug-2022 3,700.00 3,710.00 3,690.00 3,710.00 17,500 0